CTCP Quốc tế Sơn Hà (shi)

14.65
-0.25
(-1.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.15 1.02% 5,742,500 -18,300 -0.3
14.70
15
14.90
2 tháng
(2024-07-22) 		0.10 0.68% 12,549,000 -90,700 -1.3
14.70
15
14.90
3 tháng
(2024-06-21) 		0 0% 18,413,500 -215,500 -3.2
14.70
15.15
14.90
6 tháng
(2024-03-25) 		0 0% 47,015,400 -65,805 -0.9
14.65
15.40
14.90
12 tháng
(2023-09-25) 		1.20 8.76% 100,507,700 66,295 1.3
13.45
15.50
14.90
24 tháng
(2022-09-30) 		0 0% 213,484,900 21,590 0.6
12.85
16.20
14.90
36 tháng
(2021-10-05) 		-0.19 -1.28% 364,292,700 31,923 -1.1
12.82
19.12
14.90
60 tháng
(2019-10-16) 		8.10 119.15% 737,941,010 -492,137 -10.4
6.03
25.25
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
17.45
 696,000 17.82 17.82 17.41 9,700 24,000 -0.3
25/11/2021
17.82
 820,900 18.06 18.47 17.78 1,200 22,300 -0.4
24/11/2021
18.06
 757,300 18.06 18.52 17.78 0 30,100 -0.6
23/11/2021
18.06
 648,700 17.36 18.06 16.20 2,800 0 0.1
22/11/2021
17.36
 1,330,600 18.61 18.70 17.36 6,700 18,100 -0.2
19/11/2021
18.61
 1,616,800 19.12 19.91 18.06 17,400 24,100 -0.1
18/11/2021
19.12
 1,721,900 18.47 19.44 17.27 16,800 9,400 0.1
17/11/2021
18.47
 646,900 18.43 18.80 18.19 5,700 3,300 0.0
16/11/2021
18.43
 998,000 18.47 19.40 17.59 7,600 24,100 -0.3
15/11/2021
18.47
 2,639,700 18.47 19.72 17.22 800 27,400 -0.5
12/11/2021
18.47
 583,300 18.61 19.26 18.24 2,600 31,600 -0.6
11/11/2021
18.61
 1,222,200 17.45 18.66 17.78 0 9,900 -0.2
10/11/2021
17.45
 911,600 16.85 17.69 16.62 5,400 3,500 0.0
09/11/2021
16.85
 557,300 16.71 16.99 16.71 6,900 900 0.1
08/11/2021
16.71
 571,200 17.04 17.18 16.57 0 0 0
05/11/2021
17.04
 555,800 16.48 17.13 16.48 5,000 0 0.1
04/11/2021
16.48
 352,300 16.34 16.94 15.74 4,400 3,700 -0.0
03/11/2021
16.34
 852,800 17.55 17.59 16.34 200 46,100 -0.8
02/11/2021
17.55
 1,036,700 16.90 17.78 16.99 11,700 15,700 -0.1
01/11/2021
16.90
 838,900 16.44 16.94 16.48 47,200 300 0.9
29/10/2021
16.44
 666,900 16.39 16.44 16.20 15,300 13,600 0.0
28/10/2021
16.39
 815,100 16.62 16.67 16.39 2,200 4,000 -0.0
27/10/2021
16.62
 592,900 16.48 16.81 16.20 31,600 0 0.6
26/10/2021
16.48
 646,100 16.67 16.67 16.11 6,100 3,700 0.0
25/10/2021
16.67
 730,300 16.48 16.99 16.57 4,200 1,900 0.0
22/10/2021
16.48
 653,100 16.06 16.48 15.88 14,900 300 0.3
21/10/2021
16.06
 694,900 16.11 16.20 15.83 100 7,500 -0.1
20/10/2021
16.11
 1,020,400 15.60 16.20 15.60 27,800 300 0.5
19/10/2021
15.60
 612,400 15.51 15.93 15.28 6,800 0 0.1
18/10/2021
15.51
 587,700 15.74 15.79 15.46 100 200 -0.0
15/10/2021
15.74
 550,300 15.46 15.93 15.60 9,600 300 0.2
14/10/2021
15.46
 667,100 15.28 15.83 15.19 12,800 0 0.2
13/10/2021
15.28
 582,900 15.56 15.69 15.28 11,600 1,700 0.2
12/10/2021
15.56
 607,500 15.46 15.74 15.42 0 0 0
11/10/2021
15.46
 684,100 15.74 15.74 15.42 1,200 0 0
08/10/2021
15.74
 973,600 16.11 16.11 15.46 400 15,000 -0.2
07/10/2021
16.11
 832,700 16.11 16.76 16.11 0 28,700 -0.5
06/10/2021
16.11
 821,800 15.09 16.11 14.81 16,400 0 0.3
05/10/2021
15.09
 714,400 14.91 15.23 14.63 13,000 0 0.2
04/10/2021
14.91
 215,700 15.32 15.32 14.40 5,000 1,500 0.1
01/10/2021
15.32
 172,800 15 15.65 15.09 18,900 14,800 0.1
30/09/2021
15
 218,100 14.44 15.28 14.68 2,000 0 0.0
29/09/2021
14.44
 358,900 14.91 14.91 14.44 2,500 0 0.0
28/09/2021
14.91
 446,800 15.56 15.65 14.49 3,900 0 0.1
27/09/2021
15.56
 1,040,800 16.30 16.67 15.56 0 0 0
24/09/2021
16.30
 625,900 16.90 16.94 15.74 0 0 0
23/09/2021
16.90
 199,200 16.67 17.04 16.81 100 0 0.0
22/09/2021
16.67
 1,022,000 16.62 17.22 16.16 0 0 0
21/09/2021
16.62
 708,600 17.04 17.13 16.30 200 17,700 -0.3
20/09/2021
17.04
 914,200 17.59 17.69 17.04 0 0 0
17/09/2021
17.59
 1,250,800 17.59 17.96 17.50 0 2,200 -0.0
16/09/2021
17.59
 1,512,600 18.33 18.33 17.59 14,200 0 0.3
15/09/2021
18.33
 1,249,800 18.52 18.52 17.59 0 0 0
14/09/2021
18.52
 1,548,500 18.01 18.52 17.59 600 36,800 -0.7
13/09/2021
18.01
 683,900 18.52 18.61 17.96 1,600 42,500 -0.8
10/09/2021
18.52
 1,376,300 18.43 18.98 18.33 0 100 -0.0
09/09/2021
18.43
 2,494,900 17.87 18.43 17.50 30,900 32,300 -0.0
08/09/2021
17.87
 1,064,600 18.43 18.43 17.59 0 35,400 -0.7
07/09/2021
18.43
 1,317,200 19.07 19.12 18.19 0 54,900 -1.1
06/09/2021
19.07
 1,650,100 18.10 19.07 18.01 26,200 4,000 0.4
01/09/2021
18.10
 1,059,700 18.33 18.52 18.06 0 60,500 -1.2
31/08/2021
18.33
 2,126,300 17.87 18.89 17.87 10,900 1,700 0.2
30/08/2021
17.87
 1,176,300 17.64 18.06 17.69 22,200 14,600 0.1
27/08/2021
17.64
 780,000 17.59 17.82 17.04 40,000 32,100 0.2
26/08/2021
17.59
 1,753,500 17.59 18.43 16.67 26,000 2,700 0.4
25/08/2021
17.59
 1,416,300 18.19 18.19 17.13 11,700 26,600 -0.3
24/08/2021
18.19
 1,037,200 19.21 19.40 18.06 1,700 14,000 -0.2
23/08/2021
19.21
 1,107,600 19.44 19.81 19.21 17,000 10,100 0.1
20/08/2021
19.44
 3,153,600 20.28 21.30 18.89 7,200 77,400 -1.5
19/08/2021
20.28
 1,945,000 19.95 20.56 19.44 44,700 18,100 0.6
18/08/2021
19.95
 3,121,600 19.40 20.51 19.17 54,800 0 1.2
17/08/2021
19.40
 1,177,700 19.44 19.54 18.47 0 36,800 -0.8
16/08/2021
19.44
 1,720,900 19.35 19.81 19.07 400 0 0.0
13/08/2021
19.35
 1,454,200 19.35 19.54 18.06 0 35,900 -0.6
12/08/2021
19.35
 993,400 19.77 19.77 18.75 0 43,900 -0.9
11/08/2021
19.77
 2,229,300 20.74 20.93 19.72 0 37,100 -0.8
10/08/2021
20.74
 2,531,100 20 21.20 20.05 1,000 54,700 -1.2
09/08/2021
20
 2,929,600 18.70 20 18.10 3,300 4,600 -0.0
06/08/2021
18.70
 2,409,100 18.15 19.17 18.06 8,900 800 0.2
05/08/2021
18.15
 663,200 18.06 18.29 17.82 21,500 14,600 0.1
04/08/2021
18.06
 891,300 18.06 18.33 17.78 0 9,500 -0.2
03/08/2021
18.06
 1,273,000 18.10 18.43 17.73 400 21,900 -0.4
02/08/2021
18.10
 974,100 18.33 18.38 17.69 100 4,900 -0.1
30/07/2021
18.33
 1,333,700 18.33 18.56 17.50 0 12,300 -0.2
29/07/2021
18.33
 1,412,100 18.33 18.89 17.87 1,000 15,500 -0.3
28/07/2021
18.33
 2,471,300 17.59 18.52 17.59 3,800 6,700 -0.1
27/07/2021
17.59
 955,100 16.48 17.59 16.20 10,100 2,900 0.1
26/07/2021
16.48
 205,600 17.22 17.22 16.02 2,400 32,100 -0.5
23/07/2021
17.22
 362,100 17.59 17.78 17.18 0 4,100 -0.1
22/07/2021
17.59
 413,700 17.59 17.87 17.13 0 16,600 -0.3
21/07/2021
17.59
 541,000 17.41 18.15 17.13 200 9,800 -0.2
20/07/2021
17.41
 879,100 17.59 17.78 16.62 0 57,400 -1.1
19/07/2021
17.59
 294,100 18.33 18.33 17.08 0 43,300 -0.8
16/07/2021
18.33
 1,051,200 17.92 18.56 17.87 0 19,700 -0.4
15/07/2021
17.92
 666,700 17.41 17.92 17.31 1,900 9,000 -0.1
14/07/2021
17.41
 644,000 18.56 18.56 17.27 3,700 5,500 -0.0
13/07/2021
18.56
 1,068,900 19.72 19.72 18.38 100 50,400 -1.0
12/07/2021
19.72
 214,300 21.16 21.16 19.72 0 12,500 -0.3
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2021
21.16
 754,400 22.14 22.14 20.60 0 131,100 -3.0
08/07/2021
22.14
 1,918,100 23.06 23.15 21.63 800 45,200 -1.2

Chính sách bảo mật | Điều khoản sử dụng |